| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 19.63 | 20.49 | 19.51 | 20.38 | 20.38 | +0.7 (+3.56%) | 5,270,286 |
| 13 Nov 2023 | CNY | 19.39 | 19.71 | 19.12 | 19.68 | 19.68 | +0.3 (+1.55%) | 4,059,661 |
| 10 Nov 2023 | CNY | 18.96 | 19.47 | 18.8 | 19.38 | 19.38 | +0.43 (+2.27%) | 3,418,711 |
| 9 Nov 2023 | CNY | 19.22 | 19.48 | 18.91 | 18.95 | 18.95 | -0.34 (-1.76%) | 2,442,629 |
| 8 Nov 2023 | CNY | 19.39 | 19.49 | 19.13 | 19.29 | 19.29 | -0.09 (-0.46%) | 3,424,771 |
| 7 Nov 2023 | CNY | 19.5 | 19.75 | 19.25 | 19.38 | 19.38 | +0.1 (+0.52%) | 4,942,946 |
| 6 Nov 2023 | CNY | 18.88 | 19.66 | 18.88 | 19.28 | 19.28 | +0.33 (+1.74%) | 5,350,081 |
| 3 Nov 2023 | CNY | 18.52 | 18.96 | 18.52 | 18.95 | 18.95 | +0.48 (+2.60%) | 3,230,641 |
| 2 Nov 2023 | CNY | 18.75 | 19.2 | 18.44 | 18.47 | 18.47 | -0.36 (-1.91%) | 3,071,580 |
| 1 Nov 2023 | CNY | 19.07 | 19.22 | 18.69 | 18.83 | 18.83 | -0.24 (-1.26%) | 3,331,567 |
| 31 Oct 2023 | CNY | 18.64 | 19.42 | 18.64 | 19.07 | 19.07 | +0.44 (+2.36%) | 6,110,694 |
| 30 Oct 2023 | CNY | 18.6 | 18.7 | 17.97 | 18.63 | 18.63 | +0.07 (+0.38%) | 5,032,420 |
| 27 Oct 2023 | CNY | 17.5 | 18.9 | 17.46 | 18.56 | 18.56 | +1.01 (+5.75%) | 8,272,595 |
| 26 Oct 2023 | CNY | 17.05 | 17.57 | 17 | 17.55 | 17.55 | +0.41 (+2.39%) | 2,526,027 |
| 25 Oct 2023 | CNY | 17.49 | 17.49 | 17.02 | 17.14 | 17.14 | -0.14 (-0.81%) | 2,332,209 |
| 24 Oct 2023 | CNY | 17.1 | 17.45 | 16.75 | 17.28 | 17.28 | +0.09 (+0.52%) | 3,537,950 |
| 23 Oct 2023 | CNY | 17.38 | 17.44 | 16.85 | 17.19 | 17.19 | -0.05 (-0.29%) | 3,036,465 |
| 20 Oct 2023 | CNY | 17.68 | 18.02 | 17.21 | 17.24 | 17.24 | -0.42 (-2.38%) | 2,079,585 |
| 19 Oct 2023 | CNY | 17.9 | 18.03 | 17.6 | 17.66 | 17.66 | -0.12 (-0.67%) | 13,106,210 |
| 18 Oct 2023 | CNY | 18.13 | 18.3 | 17.78 | 17.78 | 17.78 | -0.52 (-2.84%) | 2,937,300 |
| 17 Oct 2023 | CNY | 18.17 | 18.48 | 18 | 18.3 | 18.3 | -0.26 (-1.40%) | 3,942,254 |
| 16 Oct 2023 | CNY | 18.72 | 18.88 | 18.16 | 18.56 | 18.56 | -0.3 (-1.59%) | 4,368,621 |
| 13 Oct 2023 | CNY | 18.19 | 19 | 18.1 | 18.86 | 18.86 | +0.58 (+3.17%) | 5,090,678 |
| 12 Oct 2023 | CNY | 18.08 | 18.43 | 18.06 | 18.28 | 18.28 | +0.29 (+1.61%) | 3,739,100 |
| 11 Oct 2023 | CNY | 18.15 | 18.15 | 17.68 | 17.99 | 17.99 | +0.08 (+0.45%) | 3,368,663 |
| 10 Oct 2023 | CNY | 17.57 | 18.1 | 17.55 | 17.91 | 17.91 | +0.35 (+1.99%) | 3,955,735 |
| 9 Oct 2023 | CNY | 17.38 | 17.9 | 17.35 | 17.56 | 17.56 | +0.14 (+0.80%) | 3,549,700 |
| 28 Sep 2023 | CNY | 16.78 | 17.6 | 16.71 | 17.42 | 17.42 | +0.8 (+4.81%) | 2,841,700 |
| 27 Sep 2023 | CNY | 16.57 | 17.12 | 16.57 | 16.62 | 16.62 | +0.11 (+0.67%) | 1,739,360 |
| 26 Sep 2023 | CNY | 16.82 | 16.91 | 16.48 | 16.51 | 16.51 | -0.31 (-1.84%) | 1,652,000 |
